Plaza Retail REIT (TSX:PLZ.UN)
Canada
· Delayed Price · Currency is CAD 4.130
+0.010 (0.24%)
At close: Dec 5, 2025
Plaza Retail REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.12 | 4.14 | 4.11 | 4.12 | - | - | 13,791 |
| Dec 4, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | 21,261 |
| Dec 3, 2025 | 4.11 | 4.16 | 4.10 | 4.14 | 4.14 | 0.24% | 66,094 |
| Dec 2, 2025 | 4.16 | 4.16 | 4.11 | 4.13 | 4.13 | -0.48% | 39,052 |
| Dec 1, 2025 | 4.13 | 4.16 | 4.13 | 4.15 | 4.15 | -0.24% | 16,894 |
| Nov 28, 2025 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | -0.48% | 46,823 |
| Nov 27, 2025 | 4.18 | 4.20 | 4.15 | 4.18 | 4.16 | 0.97% | 26,680 |
| Nov 26, 2025 | 4.19 | 4.19 | 4.14 | 4.14 | 4.12 | -0.96% | 47,944 |
| Nov 25, 2025 | 4.12 | 4.20 | 4.12 | 4.18 | 4.16 | 1.46% | 423,530 |
| Nov 24, 2025 | 4.05 | 4.16 | 4.04 | 4.12 | 4.10 | 2.23% | 133,320 |
| Nov 21, 2025 | 4.05 | 4.05 | 4.03 | 4.03 | 4.01 | 0.50% | 16,638 |
| Nov 20, 2025 | 4.04 | 4.06 | 3.99 | 4.01 | 3.99 | -0.25% | 14,263 |
| Nov 19, 2025 | 4.06 | 4.06 | 4.00 | 4.02 | 4.00 | -0.50% | 31,479 |
| Nov 18, 2025 | 4.03 | 4.05 | 3.98 | 4.04 | 4.02 | 1.25% | 38,844 |
| Nov 17, 2025 | 4.00 | 4.03 | 3.98 | 3.99 | 3.97 | - | 63,343 |
| Nov 14, 2025 | 3.99 | 4.03 | 3.98 | 3.99 | 3.97 | 0.50% | 33,791 |
| Nov 13, 2025 | 4.02 | 4.02 | 3.96 | 3.97 | 3.95 | -1.49% | 53,477 |
| Nov 12, 2025 | 4.04 | 4.04 | 4.00 | 4.03 | 4.01 | 0.25% | 44,499 |
| Nov 11, 2025 | 3.96 | 4.03 | 3.96 | 4.02 | 4.00 | 1.01% | 50,084 |
| Nov 10, 2025 | 4.04 | 4.04 | 3.98 | 3.98 | 3.96 | -0.75% | 111,900 |
| Nov 7, 2025 | 4.04 | 4.04 | 3.99 | 4.01 | 3.99 | -0.25% | 105,200 |
| Nov 6, 2025 | 4.06 | 4.06 | 4.01 | 4.02 | 4.00 | -1.47% | 66,985 |
| Nov 5, 2025 | 4.04 | 4.10 | 4.04 | 4.08 | 4.06 | 0.74% | 21,030 |
| Nov 4, 2025 | 4.15 | 4.15 | 4.04 | 4.05 | 4.03 | -1.70% | 45,430 |
| Nov 3, 2025 | 4.16 | 4.16 | 4.08 | 4.12 | 4.10 | -1.67% | 80,676 |
| Oct 31, 2025 | 4.09 | 4.20 | 4.06 | 4.19 | 4.17 | 2.95% | 110,952 |
| Oct 30, 2025 | 4.07 | 4.11 | 4.04 | 4.07 | 4.02 | - | 59,519 |
| Oct 29, 2025 | 4.10 | 4.10 | 4.05 | 4.07 | 4.02 | -0.49% | 26,916 |
| Oct 28, 2025 | 4.12 | 4.12 | 4.07 | 4.09 | 4.04 | -0.49% | 71,673 |
| Oct 27, 2025 | 4.11 | 4.11 | 4.10 | 4.11 | 4.06 | - | 68,179 |
| Oct 24, 2025 | 4.10 | 4.12 | 4.10 | 4.11 | 4.06 | - | 11,718 |
| Oct 23, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | 4.06 | -0.24% | 19,461 |
| Oct 22, 2025 | 4.12 | 4.12 | 4.10 | 4.12 | 4.07 | 0.49% | 16,798 |
| Oct 21, 2025 | 4.10 | 4.12 | 4.10 | 4.10 | 4.05 | -0.24% | 29,035 |
| Oct 20, 2025 | 4.11 | 4.12 | 4.08 | 4.11 | 4.06 | 0.49% | 68,239 |
| Oct 17, 2025 | 4.10 | 4.10 | 4.07 | 4.09 | 4.04 | 0.25% | 9,862 |
| Oct 16, 2025 | 4.12 | 4.14 | 4.07 | 4.08 | 4.03 | -1.45% | 42,917 |
| Oct 15, 2025 | 4.12 | 4.16 | 4.10 | 4.14 | 4.09 | 0.49% | 37,458 |
| Oct 14, 2025 | 4.07 | 4.14 | 4.07 | 4.12 | 4.07 | 1.98% | 28,252 |
| Oct 10, 2025 | 4.16 | 4.16 | 4.04 | 4.04 | 3.99 | -2.42% | 47,500 |
| Oct 9, 2025 | 4.16 | 4.16 | 4.13 | 4.14 | 4.09 | -0.48% | 34,769 |
| Oct 8, 2025 | 4.19 | 4.19 | 4.14 | 4.16 | 4.11 | -0.48% | 28,085 |
| Oct 7, 2025 | 4.19 | 4.19 | 4.15 | 4.18 | 4.13 | 0.48% | 15,886 |
| Oct 6, 2025 | 4.15 | 4.19 | 4.15 | 4.16 | 4.11 | -0.72% | 33,136 |
| Oct 3, 2025 | 4.19 | 4.21 | 4.18 | 4.19 | 4.14 | -0.24% | 26,343 |
| Oct 2, 2025 | 4.19 | 4.20 | 4.17 | 4.20 | 4.15 | 0.72% | 18,383 |
| Oct 1, 2025 | 4.15 | 4.19 | 4.13 | 4.17 | 4.12 | - | 36,879 |
| Sep 30, 2025 | 4.19 | 4.19 | 4.14 | 4.17 | 4.12 | 0.24% | 96,681 |
| Sep 29, 2025 | 4.20 | 4.21 | 4.15 | 4.16 | 4.11 | -0.72% | 13,950 |
| Sep 26, 2025 | 4.20 | 4.21 | 4.14 | 4.19 | 4.12 | 0.24% | 34,792 |
| Sep 25, 2025 | 4.19 | 4.20 | 4.17 | 4.18 | 4.11 | -0.48% | 53,077 |
| Sep 24, 2025 | 4.20 | 4.22 | 4.19 | 4.20 | 4.13 | - | 10,637 |
| Sep 23, 2025 | 4.22 | 4.22 | 4.19 | 4.20 | 4.13 | - | 47,227 |
| Sep 22, 2025 | 4.23 | 4.23 | 4.20 | 4.20 | 4.13 | -0.94% | 42,027 |
| Sep 19, 2025 | 4.23 | 4.24 | 4.22 | 4.24 | 4.17 | 0.24% | 38,362 |
| Sep 18, 2025 | 4.21 | 4.24 | 4.21 | 4.23 | 4.16 | - | 21,284 |
| Sep 17, 2025 | 4.19 | 4.24 | 4.19 | 4.23 | 4.16 | 0.95% | 35,736 |
| Sep 16, 2025 | 4.21 | 4.22 | 4.18 | 4.19 | 4.12 | -0.24% | 38,552 |
| Sep 15, 2025 | 4.18 | 4.22 | 4.18 | 4.20 | 4.13 | 0.24% | 17,948 |
| Sep 12, 2025 | 4.20 | 4.24 | 4.18 | 4.19 | 4.12 | -0.24% | 19,838 |
| Sep 11, 2025 | 4.25 | 4.25 | 4.19 | 4.20 | 4.13 | -0.47% | 20,767 |
| Sep 10, 2025 | 4.20 | 4.24 | 4.20 | 4.22 | 4.15 | 0.72% | 13,539 |
| Sep 9, 2025 | 4.20 | 4.22 | 4.15 | 4.19 | 4.12 | - | 15,527 |
| Sep 8, 2025 | 4.22 | 4.22 | 4.14 | 4.19 | 4.12 | 0.24% | 70,415 |
| Sep 5, 2025 | 4.17 | 4.19 | 4.15 | 4.18 | 4.11 | 0.24% | 31,633 |
| Sep 4, 2025 | 4.20 | 4.20 | 4.16 | 4.17 | 4.10 | -0.48% | 32,037 |
| Sep 3, 2025 | 4.17 | 4.20 | 4.16 | 4.19 | 4.12 | 0.96% | 27,395 |
| Sep 2, 2025 | 4.24 | 4.27 | 4.15 | 4.15 | 4.08 | -2.92% | 76,893 |
| Aug 29, 2025 | 4.19 | 4.31 | 4.19 | 4.28 | 4.20 | 1.06% | 45,478 |
| Aug 28, 2025 | 4.22 | 4.23 | 4.19 | 4.23 | 4.14 | 0.48% | 106,628 |
| Aug 27, 2025 | 4.22 | 4.22 | 4.19 | 4.21 | 4.12 | - | 14,976 |
| Aug 26, 2025 | 4.16 | 4.21 | 4.16 | 4.21 | 4.12 | 0.72% | 50,362 |
| Aug 25, 2025 | 4.19 | 4.20 | 4.14 | 4.18 | 4.09 | -0.48% | 57,154 |
| Aug 22, 2025 | 4.18 | 4.20 | 4.11 | 4.20 | 4.11 | 0.72% | 23,222 |
| Aug 21, 2025 | 4.20 | 4.20 | 4.17 | 4.17 | 4.08 | -0.24% | 11,559 |
| Aug 20, 2025 | 4.15 | 4.20 | 4.15 | 4.18 | 4.09 | - | 12,465 |
| Aug 19, 2025 | 4.20 | 4.20 | 4.17 | 4.18 | 4.09 | -0.48% | 24,762 |
| Aug 18, 2025 | 4.18 | 4.21 | 4.18 | 4.20 | 4.11 | 0.24% | 49,268 |
| Aug 15, 2025 | 4.18 | 4.20 | 4.17 | 4.19 | 4.10 | -0.24% | 33,654 |
| Aug 14, 2025 | 4.20 | 4.21 | 4.19 | 4.20 | 4.11 | - | 38,155 |
| Aug 13, 2025 | 4.17 | 4.20 | 4.17 | 4.20 | 4.11 | 0.72% | 31,822 |
| Aug 12, 2025 | 4.17 | 4.19 | 4.15 | 4.17 | 4.08 | - | 56,934 |
| Aug 11, 2025 | 4.15 | 4.18 | 4.14 | 4.17 | 4.08 | 0.48% | 16,517 |
| Aug 8, 2025 | 4.10 | 4.18 | 4.10 | 4.15 | 4.06 | - | 79,526 |
| Aug 7, 2025 | 4.15 | 4.15 | 4.14 | 4.15 | 4.06 | -0.72% | 6,000 |
| Aug 6, 2025 | 4.15 | 4.20 | 4.14 | 4.18 | 4.09 | 0.24% | 33,652 |
| Aug 5, 2025 | 4.17 | 4.18 | 4.12 | 4.17 | 4.08 | 0.24% | 35,871 |
| Aug 1, 2025 | 4.15 | 4.19 | 4.10 | 4.16 | 4.07 | - | 48,451 |
| Jul 31, 2025 | 4.09 | 4.20 | 4.08 | 4.16 | 4.07 | 0.97% | 96,448 |
| Jul 30, 2025 | 4.09 | 4.12 | 4.06 | 4.12 | 4.01 | 0.98% | 90,477 |
| Jul 29, 2025 | 4.04 | 4.09 | 4.04 | 4.08 | 3.97 | 0.25% | 53,669 |
| Jul 28, 2025 | 4.03 | 4.09 | 4.03 | 4.07 | 3.96 | 0.49% | 72,463 |
| Jul 25, 2025 | 4.07 | 4.07 | 4.03 | 4.05 | 3.94 | -0.49% | 18,548 |
| Jul 24, 2025 | 4.05 | 4.11 | 4.05 | 4.07 | 3.96 | -0.25% | 38,213 |
| Jul 23, 2025 | 4.01 | 4.09 | 4.00 | 4.08 | 3.97 | 1.75% | 83,180 |
| Jul 22, 2025 | 3.96 | 4.03 | 3.96 | 4.01 | 3.90 | 1.01% | 66,944 |
| Jul 21, 2025 | 3.95 | 3.99 | 3.93 | 3.97 | 3.86 | 0.25% | 15,501 |
| Jul 18, 2025 | 3.95 | 3.96 | 3.92 | 3.96 | 3.85 | 0.38% | 48,757 |
| Jul 17, 2025 | 3.95 | 3.96 | 3.92 | 3.95 | 3.84 | -0.13% | 33,958 |
| Jul 16, 2025 | 3.91 | 3.96 | 3.91 | 3.95 | 3.84 | -0.25% | 44,344 |